NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.98
-0.0107 (-1.09%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.88 | $1.05 | Tuesday, 21st May 2024 CMRX stock ended at $0.98. This is 1.09% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 2.76% from a day low at $0.97 to a day high of $1.00. |
90 days | $0.88 | $1.30 | |
52 weeks | $0.88 | $1.57 |
Date | Open | High | Low | Close | Volume |
Feb 12, 2020 | $1.69 | $1.69 | $1.62 | $1.66 | 331 734 |
Feb 11, 2020 | $1.71 | $1.73 | $1.65 | $1.68 | 549 514 |
Feb 10, 2020 | $1.69 | $1.74 | $1.63 | $1.70 | 294 119 |
Feb 07, 2020 | $1.78 | $1.78 | $1.66 | $1.69 | 291 605 |
Feb 06, 2020 | $1.82 | $1.82 | $1.72 | $1.77 | 247 299 |
Feb 05, 2020 | $1.80 | $1.90 | $1.76 | $1.79 | 264 171 |
Feb 04, 2020 | $1.82 | $1.86 | $1.76 | $1.80 | 314 263 |
Feb 03, 2020 | $1.68 | $1.77 | $1.67 | $1.73 | 550 757 |
Jan 31, 2020 | $1.71 | $1.71 | $1.62 | $1.65 | 409 846 |
Jan 30, 2020 | $1.74 | $1.77 | $1.71 | $1.71 | 306 289 |
Jan 29, 2020 | $1.83 | $1.86 | $1.73 | $1.75 | 298 892 |
Jan 28, 2020 | $1.87 | $1.89 | $1.80 | $1.81 | 289 416 |
Jan 27, 2020 | $1.88 | $1.91 | $1.79 | $1.85 | 288 242 |
Jan 24, 2020 | $1.98 | $2.00 | $1.86 | $1.91 | 269 207 |
Jan 23, 2020 | $1.99 | $2.01 | $1.93 | $1.99 | 216 259 |
Jan 22, 2020 | $2.08 | $2.10 | $1.99 | $2.01 | 229 709 |
Jan 21, 2020 | $2.08 | $2.13 | $2.04 | $2.08 | 307 634 |
Jan 17, 2020 | $2.08 | $2.10 | $2.02 | $2.04 | 232 757 |
Jan 16, 2020 | $2.06 | $2.18 | $2.06 | $2.07 | 226 716 |
Jan 15, 2020 | $2.01 | $2.12 | $2.01 | $2.04 | 246 571 |
Jan 14, 2020 | $1.98 | $2.07 | $1.96 | $2.02 | 227 790 |
Jan 13, 2020 | $2.05 | $2.08 | $1.95 | $1.99 | 425 837 |
Jan 10, 2020 | $2.14 | $2.16 | $2.05 | $2.06 | 297 698 |
Jan 09, 2020 | $2.18 | $2.22 | $2.11 | $2.15 | 442 198 |
Jan 08, 2020 | $2.04 | $2.20 | $2.00 | $2.17 | 522 321 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CMRX stock historical prices to predict future price movements?
Trend Analysis: Examine the CMRX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CMRX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.